Dark

OCUL
Ocular Therapeutix, Inc.
stock NASDAQ

At Close

Dec 26, 2025 3:59:55 PM EST

12.58USD-1.023%(-0.13)1,151,580

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 24, 2025 9:27:30 AM EST

12.70USD-0.079%(-0.01)0

After-hours

Dec 26, 2025 4:00:30 PM EST

12.56USD-0.159%(-0.02)15,113

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-26	12.6600	12.7500	12.480000	12.5600	-1.180%	1,151,580	0.000%
2025-12-24	12.6500	12.8086	12.590000	12.7100	-0.235%	922,364	-1.180%
2025-12-23	12.8600	13.0599	12.647200	12.7400	-1.698%	2,014,811	-1.413%
2025-12-22	12.7000	12.9950	12.390000	12.9600	+3.185%	3,905,838	-3.086%
2025-12-19	12.9900	13.2100	12.270000	12.5600	-3.236%	7,002,867	0.000%
2025-12-18	13.8700	13.9100	12.950000	12.9800	-5.394%	4,259,157	-3.236%
2025-12-17	14.3500	14.6400	13.590000	13.7200	-4.656%	3,224,316	-8.455%
2025-12-16	14.1200	14.5300	14.120000	14.3900	+1.553%	3,146,562	-12.717%
2025-12-15	14.6300	14.8532	14.130000	14.1700	-2.679%	3,350,313	-11.362%
2025-12-12	14.8300	15.3750	14.350000	14.5600	-0.750%	2,833,854	-13.736%
2025-12-11	15.4000	15.5700	14.550000	14.6700	-4.802%	3,609,282	-14.383%
2025-12-10	16.0600	16.1375	15.310000	15.4100	-3.386%	3,793,259	-18.494%
2025-12-09	16.1200	16.3100	15.570000	15.9500	-0.993%	5,014,078	-21.254%
2025-12-08	14.5800	16.4400	14.580000	16.1100	+28.060%	16,926,927	-22.036%
2025-12-05	12.4900	12.6900	12.350000	12.5800	+1.207%	2,684,712	-0.159%
2025-12-04	11.4800	13.0000	11.410000	12.4300	+8.464%	5,811,250	+1.046%
2025-12-03	11.2500	11.5700	11.170000	11.4600	+1.867%	2,252,052	+9.599%
2025-12-02	11.7000	11.7997	11.145000	11.2500	-3.928%	2,409,488	+11.644%
2025-12-01	12.0600	12.0600	11.605000	11.7100	-3.621%	2,024,564	+7.259%
2025-11-28	12.1500	12.2650	11.995000	12.1500	+0.082%	1,229,227	+3.374%
2025-11-26	12.1900	12.1900	11.860000	12.1400	+0.082%	2,366,922	+3.460%
2025-11-25	12.1000	12.2700	11.770000	12.1300	+0.248%	2,284,232	+3.545%
2025-11-24	12.3300	12.5000	11.725000	12.1000	-1.144%	4,266,421	+3.802%
2025-11-21	11.6700	12.3600	11.630000	12.2400	+4.437%	3,276,954	+2.614%
2025-11-20	12.2300	12.5550	11.680000	11.7200	-3.140%	2,657,830	+7.167%
2025-11-19	11.7500	12.3700	11.660000	12.1000	+2.891%	2,842,411	+3.802%
2025-11-18	11.8400	11.9700	11.540000	11.7600	-1.093%	2,958,705	+6.803%
2025-11-17	11.4000	12.0300	11.080000	11.8900	+5.221%	6,093,531	+5.635%
2025-11-14	11.1700	11.5600	11.120000	11.3000	+0.983%	1,339,907	+11.150%
2025-11-13	11.3800	11.6000	11.180000	11.1900	-2.611%	1,544,555	+12.243%
2025-11-12	11.2600	11.7100	11.180000	11.4900	+2.406%	1,830,329	+9.312%
2025-11-11	10.7800	11.2400	10.780000	11.2200	+3.601%	2,283,955	+11.943%
2025-11-10	10.9700	11.0900	10.680000	10.8300	-0.184%	1,568,242	+15.974%
2025-11-07	10.6300	10.8750	10.300000	10.8500	+2.070%	1,604,769	+15.760%
2025-11-06	10.7300	10.9300	10.600000	10.6300	-1.665%	1,779,079	+18.156%
2025-11-05	11.0300	11.1000	10.570000	10.8100	-0.826%	1,925,072	+16.189%
2025-11-04	11.2000	11.3550	10.400000	10.9000	-4.470%	3,318,858	+15.229%
2025-11-03	11.6400	11.6999	11.330000	11.4100	-2.144%	2,194,292	+10.079%
2025-10-31	11.8100	12.0700	11.650000	11.6600	-1.354%	2,642,235	+7.719%
2025-10-30	11.6700	12.1000	11.490000	11.8200	+2.962%	2,850,584	+6.261%
2025-10-29	11.5000	11.6950	11.310000	11.4800	-0.434%	1,670,698	+9.408%
2025-10-28	11.5200	11.7000	11.470000	11.5300	-0.173%	1,596,337	+8.933%
2025-10-27	11.5000	11.7133	11.250000	11.5500	+0.522%	1,227,818	+8.745%
2025-10-24	11.6400	11.7800	11.455000	11.4900	+0.437%	1,658,343	+9.312%
2025-10-23	11.3100	11.5050	11.260000	11.4400	+0.882%	1,247,646	+9.790%
2025-10-22	11.7500	11.8400	11.280000	11.3400	-3.653%	1,902,659	+10.758%
2025-10-21	12.1800	12.1899	11.600000	11.7700	-3.366%	1,853,662	+6.712%
2025-10-20	12.0200	12.2200	11.750000	12.1800	+2.872%	2,374,884	+3.120%
2025-10-17	11.9400	12.1600	11.480000	11.8400	-2.951%	3,399,099	+6.081%
2025-10-16	12.0000	12.3300	11.840000	12.2000	+2.220%	3,447,621	+2.951%
2025-10-15	11.3000	11.9400	11.250000	11.9350	+6.278%	3,476,147	+5.237%
2025-10-14	11.8300	11.8550	11.100000	11.2300	-5.232%	3,003,846	+11.843%
2025-10-13	11.7800	12.2500	11.630000	11.8500	+0.594%	2,872,145	+5.992%
2025-10-10	11.9300	12.0200	11.340000	11.7800	-1.340%	3,445,043	+6.621%
2025-10-09	11.8900	12.2600	11.770000	11.9400	+0.252%	4,070,164	+5.193%
2025-10-08	11.5900	12.5350	11.560000	11.9100	+3.385%	4,267,101	+5.458%
2025-10-07	10.9550	11.5300	10.930000	11.5200	+5.014%	3,729,958	+9.028%
2025-10-06	11.4800	11.7269	10.850000	10.9700	-3.856%	3,660,540	+14.494%
2025-10-03	11.4000	11.7700	11.110000	11.4100	+3.165%	8,120,341	+10.079%
2025-10-02	11.0300	11.2200	10.630000	11.0600	+0.181%	4,190,161	+13.562%
2025-10-01	12.0500	12.3700	10.944700	11.0400	-5.560%	8,886,395	+13.768%
2025-09-30	12.7800	12.8800	11.520000	11.6900	-6.704%	7,581,172	+7.442%
2025-09-29	12.6500	12.7100	12.300000	12.5300	0.000%	1,611,241	+0.239%
2025-09-26	12.2400	12.9700	12.130000	12.5300	+2.369%	1,977,972	+0.239%
2025-09-25	12.5200	12.6400	12.010000	12.2400	-2.548%	2,404,729	+2.614%
2025-09-24	12.2600	12.7800	12.260000	12.5600	+2.531%	2,708,605	0.000%
2025-09-23	12.2300	12.3750	11.985000	12.2500	+0.410%	1,998,036	+2.531%
2025-09-22	12.2000	12.4900	12.050000	12.2000	+0.826%	2,178,459	+2.951%
2025-09-19	12.7500	12.7500	11.870000	12.1000	-4.799%	2,414,612	+3.802%
2025-09-18	12.2600	12.7552	12.130000	12.7100	+4.480%	2,852,869	-1.180%
2025-09-17	12.4400	12.7000	12.130000	12.1650	-2.171%	2,040,054	+3.247%
2025-09-16	12.4400	12.7250	12.320000	12.4350	-0.837%	2,523,374	+1.005%
2025-09-15	13.0700	13.0700	12.270000	12.5400	-2.108%	2,336,251	+0.159%
2025-09-12	12.7400	12.9100	12.660000	12.8100	+0.313%	1,837,271	-1.952%
2025-09-11	13.2000	13.2480	12.715000	12.7700	-2.146%	1,246,698	-1.644%
2025-09-10	12.7500	13.0700	12.635200	13.0500	+2.273%	1,802,983	-3.755%
2025-09-09	12.6800	12.9300	12.580000	12.7600	+0.393%	3,220,091	-1.567%
2025-09-08	13.6000	13.6500	12.700000	12.7100	-6.544%	2,210,774	-1.180%
2025-09-05	12.7800	13.8500	12.670000	13.6000	+7.087%	4,984,973	-7.647%
2025-09-04	12.9500	13.2400	12.410000	12.7000	-1.855%	2,793,834	-1.102%
2025-09-03	12.5900	13.0950	12.500000	12.9400	+1.890%	4,527,258	-2.937%
2025-09-02	12.0200	12.7900	12.020000	12.7000	+4.013%	2,789,339	-1.102%
2025-08-29	12.5900	12.7100	12.070000	12.2100	-2.476%	2,070,625	+2.867%
2025-08-28	12.3200	12.6050	12.195000	12.5200	+1.623%	1,687,596	+0.319%
2025-08-27	12.1900	12.4600	12.185000	12.3200	0.000%	1,987,952	+1.948%
2025-08-26	12.0000	12.3800	11.950000	12.3200	+3.791%	1,766,468	+1.948%
2025-08-25	12.3000	12.3580	11.835000	11.8700	-3.496%	903,074	+5.813%
2025-08-22	12.2000	12.4900	12.028100	12.3000	+1.401%	1,414,893	+2.114%
2025-08-21	11.9000	12.1500	11.825000	12.1300	+1.421%	1,349,919	+3.545%
2025-08-20	12.1000	12.3400	11.680000	11.9600	-1.483%	2,122,753	+5.017%
2025-08-19	12.2000	12.3250	12.010000	12.1400	-1.381%	1,645,099	+3.460%
2025-08-18	12.6400	12.6600	12.208400	12.3100	-2.456%	2,238,055	+2.031%
2025-08-15	12.6700	12.6753	12.385000	12.6200	-0.237%	1,740,879	-0.475%
2025-08-14	12.3100	12.7400	12.140000	12.6500	+1.200%	1,481,866	-0.711%
2025-08-13	12.5900	12.9100	12.410000	12.5000	+0.200%	2,650,200	+0.480%
2025-08-12	12.3800	12.6800	12.000000	12.4750	-0.677%	2,510,318	+0.681%
2025-08-11	12.1200	12.6480	12.070000	12.5600	+2.867%	2,418,182	0.000%
2025-08-08	12.3700	12.3700	11.985000	12.2100	-0.732%	2,019,053	+2.867%
2025-08-07	12.6400	12.6500	11.960000	12.3000	-1.600%	2,407,371	+2.114%
2025-08-06	12.0000	12.5300	11.570000	12.5000	+4.167%	2,971,438	+0.480%
2025-08-05	11.2100	12.0000	10.580000	12.0000	-2.834%	4,327,474	+4.667%
2025-08-04	11.9900	12.3500	11.610000	12.3500	+3.607%	1,790,670	+1.700%
2025-08-01	11.4400	12.0500	11.300000	11.9200	+2.936%	1,645,839	+5.369%
2025-07-31	11.5900	11.8150	11.490000	11.5800	-0.686%	1,439,388	+8.463%
2025-07-30	11.9200	12.2050	11.590000	11.6600	-0.766%	1,453,444	+7.719%
2025-07-29	12.1800	12.2300	11.700900	11.7500	-2.732%	1,680,511	+6.894%
2025-07-28	12.2800	12.3500	11.935000	12.0800	-1.065%	2,709,978	+3.974%
2025-07-25	11.9000	12.2700	11.760000	12.2100	+2.433%	1,433,737	+2.867%
2025-07-24	11.9800	12.1350	11.761000	11.9200	-0.334%	1,286,804	+5.369%
2025-07-23	11.7200	11.9600	11.565000	11.9600	+3.550%	1,614,051	+5.017%
2025-07-22	11.6600	11.7200	11.420000	11.5500	+0.304%	1,341,913	+8.745%
2025-07-21	11.3800	11.7100	11.300000	11.5150	+1.633%	1,981,668	+9.075%
2025-07-18	11.5600	11.5700	11.230000	11.3300	-0.439%	2,125,857	+10.856%
2025-07-17	11.2500	11.5400	11.240000	11.3800	+1.156%	2,679,729	+10.369%
2025-07-16	11.2200	11.3900	10.960000	11.2500	+1.443%	2,123,451	+11.644%
2025-07-15	11.3000	11.4700	10.920000	11.0900	-1.597%	2,078,640	+13.255%
2025-07-14	11.0000	11.3100	10.960000	11.2700	+2.176%	2,072,039	+11.446%
2025-07-11	10.8500	11.3100	10.760000	11.0300	-0.451%	2,132,513	+13.871%
2025-07-10	10.8000	11.2500	10.610000	11.0800	+2.974%	2,730,269	+13.357%
2025-07-09	10.0600	10.8050	9.975000	10.7600	+8.468%	4,838,983	+16.729%
2025-07-08	9.7200	10.1700	9.715000	9.9200	+3.226%	2,163,703	+26.613%
2025-07-07	9.6000	9.6660	9.360000	9.6100	-0.104%	1,688,219	+30.697%
2025-07-03	9.5200	9.7500	9.485000	9.6200	+1.691%	1,158,808	+30.561%
2025-07-02	9.1900	9.6000	9.040000	9.4600	+3.956%	3,087,555	+32.770%
2025-07-01	9.1700	9.4200	9.050000	9.1000	-1.940%	2,073,552	+38.022%
2025-06-30	9.4400	10.0000	9.245000	9.2800	+0.651%	2,636,771	+35.345%
2025-06-27	9.4900	9.4900	9.060000	9.2200	-2.537%	4,211,168	+36.226%
2025-06-26	9.1700	9.4900	8.980000	9.4600	+2.938%	2,348,617	+32.770%
2025-06-25	9.0900	9.3900	8.635000	9.1900	+1.100%	2,899,780	+36.670%
2025-06-24	9.0000	9.5300	8.671200	9.0900	+8.602%	4,771,563	+38.174%
2025-06-23	8.0500	8.4500	8.030000	8.3700	+2.952%	1,719,814	+50.060%
2025-06-20	8.3900	8.4100	8.030000	8.1300	-2.401%	1,711,252	+54.490%
2025-06-18	8.3000	8.5900	8.170000	8.3300	+0.361%	1,643,504	+50.780%
2025-06-17	8.7000	8.8100	8.260000	8.3000	-5.143%	2,014,745	+51.325%
2025-06-16	8.8600	8.8800	8.550000	8.7500	+0.229%	1,702,288	+43.543%
2025-06-13	8.7900	8.9300	8.580000	8.7300	-2.458%	1,103,822	+43.872%
2025-06-12	8.7700	9.0500	8.440000	8.9500	+1.474%	1,970,208	+40.335%
2025-06-11	9.0000	9.1830	8.718800	8.8200	-1.010%	13,528,962	+42.404%
2025-06-10	8.9700	9.4100	8.810000	8.9100	+0.112%	3,757,720	+40.965%
2025-06-09	9.0600	9.1100	8.680000	8.9000	-1.330%	2,305,134	+41.124%
2025-06-06	8.5500	9.0400	8.500000	9.0200	+6.619%	2,152,811	+39.246%
2025-06-05	8.3500	8.5400	8.160000	8.4600	+0.955%	1,923,641	+48.463%
2025-06-04	8.2600	8.4900	8.080000	8.3800	+0.600%	1,287,162	+49.881%
2025-06-03	8.0600	8.6250	7.920000	8.3300	+2.713%	2,951,070	+50.780%
2025-06-02	8.0100	8.2992	7.860000	8.1100	+1.248%	1,847,803	+54.871%
2025-05-30	8.0800	8.1500	7.710000	8.0100	-1.597%	2,177,691	+56.804%
2025-05-29	7.8900	8.2099	7.680000	8.1400	+3.169%	2,099,951	+54.300%
2025-05-28	6.9500	8.1025	6.860000	7.8900	+13.689%	3,148,023	+59.189%
2025-05-27	7.4300	7.4300	6.920000	6.9400	-4.932%	1,561,563	+80.980%
2025-05-23	7.0600	7.3250	7.020000	7.3000	+1.178%	1,627,989	+72.055%
2025-05-22	7.2400	7.3800	7.200000	7.2150	-1.164%	1,045,016	+74.082%
2025-05-21	7.5400	7.5800	7.130000	7.3000	-3.947%	1,594,994	+72.055%
2025-05-20	7.5300	7.6300	7.260000	7.6000	+1.198%	1,201,407	+65.263%
2025-05-19	7.1300	7.5300	7.085000	7.5100	+4.017%	1,553,742	+67.244%
2025-05-16	7.1600	7.3850	7.080000	7.2200	+0.697%	1,640,949	+73.961%
2025-05-15	6.9400	7.2250	6.770000	7.1700	+3.463%	1,632,579	+75.174%
2025-05-14	7.0000	7.1000	6.690000	6.9300	-1.000%	1,845,195	+81.241%
2025-05-13	7.4700	7.5600	6.960000	7.0000	-5.277%	1,792,141	+79.429%
2025-05-12	7.3700	7.6600	7.215100	7.3900	+4.674%	1,317,808	+69.959%
2025-05-09	7.4600	7.5600	7.020000	7.0600	-5.235%	1,191,637	+77.904%
2025-05-08	7.0600	7.5500	6.840000	7.4500	+5.674%	1,694,973	+68.591%
2025-05-07	7.2100	7.3227	6.970000	7.0500	-1.742%	1,985,820	+78.156%
2025-05-06	7.6500	7.8400	7.120000	7.1750	-7.180%	1,903,357	+75.052%
2025-05-05	8.0100	8.3339	7.620100	7.7300	-12.159%	3,676,832	+62.484%
2025-05-02	8.6400	8.8950	8.490000	8.8000	+3.165%	1,558,405	+42.727%
2025-05-01	8.2800	8.7000	8.070000	8.5300	+2.771%	1,484,232	+47.245%
2025-04-30	8.2000	8.3950	8.120000	8.3000	+1.096%	1,002,571	+51.325%
2025-04-29	8.1200	8.4100	8.002900	8.2100	+0.984%	891,586	+52.984%
2025-04-28	7.7600	8.1900	7.740000	8.1300	+5.447%	963,853	+54.490%
2025-04-25	7.7900	7.9550	7.620000	7.7100	-2.405%	1,705,534	+62.905%
2025-04-24	7.8400	7.9800	7.750000	7.9000	+0.637%	2,042,290	+58.987%
2025-04-23	8.1400	8.2300	7.830000	7.8500	-0.759%	957,768	+60.000%
2025-04-22	7.7100	8.0700	7.620000	7.9100	+3.942%	1,022,792	+58.786%
2025-04-21	7.1900	7.8000	7.120000	7.6100	+4.104%	975,863	+65.046%
2025-04-17	7.1600	7.3800	7.120000	7.3100	+1.953%	1,633,181	+71.819%
2025-04-16	7.4100	7.4100	6.935000	7.1700	-4.781%	2,068,616	+75.174%
2025-04-15	7.5200	7.8250	7.270000	7.5300	-0.528%	2,008,924	+66.799%
2025-04-14	7.1600	7.6400	7.027900	7.5700	+6.470%	1,455,486	+65.918%
2025-04-11	6.3600	7.2000	6.210100	7.1100	+11.007%	1,590,237	+76.653%
2025-04-10	6.5700	6.8000	6.050000	6.4050	-6.360%	1,666,926	+96.097%
2025-04-09	5.9400	7.0700	5.800000	6.8400	+13.621%	3,144,012	+83.626%
2025-04-08	6.6500	6.7400	5.930000	6.0200	-4.444%	1,483,650	+108.638%
2025-04-07	6.0600	6.6100	5.850000	6.3000	-0.865%	2,331,480	+99.365%
2025-04-04	6.8800	7.0800	6.255000	6.3550	-9.214%	2,891,957	+97.640%
2025-04-03	7.1000	7.2050	6.690000	7.0000	-4.632%	1,933,882	+79.429%
2025-04-02	6.4200	7.3400	6.420000	7.3400	+12.232%	1,867,432	+71.117%
2025-04-01	7.2900	7.4100	6.502500	6.5400	-10.778%	1,885,132	+92.049%
2025-03-31	7.3500	7.4700	7.010000	7.3300	-3.298%	2,397,104	+71.351%
2025-03-28	7.7000	7.8200	7.530000	7.5800	-2.194%	1,009,570	+65.699%
2025-03-27	7.7000	8.0400	7.650100	7.7500	+1.043%	1,901,617	+62.065%
2025-03-26	7.6300	7.8100	7.360000	7.6700	+1.859%	1,829,815	+63.755%
2025-03-25	7.6600	7.6950	7.410000	7.5300	-1.181%	1,207,760	+66.799%
2025-03-24	7.5800	7.7500	7.280000	7.6200	+1.465%	1,161,026	+64.829%
2025-03-21	7.3300	7.5500	7.310000	7.5100	+0.941%	1,828,029	+67.244%
2025-03-20	7.5500	7.8200	7.400000	7.4400	-3.377%	1,881,323	+68.817%
2025-03-19	7.3700	7.7500	7.356800	7.7000	+3.356%	1,479,539	+63.117%
2025-03-18	8.2400	8.2500	7.440000	7.4500	-6.171%	1,515,363	+68.591%
2025-03-17	7.7100	7.9500	7.530000	7.9400	+2.850%	1,594,037	+58.186%
2025-03-14	7.9300	8.1400	7.720000	7.7200	-2.030%	1,365,196	+62.694%
2025-03-13	8.4100	8.5599	7.870000	7.8800	-6.524%	1,349,174	+59.391%
2025-03-12	8.6000	8.9200	8.310000	8.4300	-0.940%	2,234,297	+48.992%
2025-03-11	7.7700	8.6400	7.770000	8.5100	+11.242%	2,967,607	+47.591%
2025-03-10	7.4300	7.6900	7.260000	7.6500	+1.459%	1,412,257	+64.183%
2025-03-07	7.3300	7.6500	7.250000	7.5400	+2.725%	1,346,186	+66.578%
2025-03-06	7.0000	7.5000	6.950000	7.3400	+2.657%	1,496,792	+71.117%
2025-03-05	6.5300	7.2110	6.510000	7.1500	+10.000%	2,575,602	+75.664%
2025-03-04	5.8200	6.6300	5.785000	6.5000	+9.705%	2,943,087	+93.231%
2025-03-03	6.9400	7.1500	5.865000	5.9250	-17.017%	2,772,864	+111.983%
2025-02-28	6.8800	7.1400	6.850000	7.1400	+2.882%	1,202,538	+75.910%
2025-02-27	6.8900	7.1900	6.890000	6.9400	0.000%	868,657	+80.980%
2025-02-26	6.7700	7.0100	6.760000	6.9400	+2.511%	910,351	+80.980%
2025-02-25	6.7600	6.9200	6.650000	6.7700	+0.594%	1,036,401	+85.524%
2025-02-24	6.9900	7.0800	6.700000	6.7300	-3.857%	1,030,387	+86.627%
2025-02-21	7.3500	7.4100	6.990000	7.0000	-3.448%	640,472	+79.429%
2025-02-20	7.3600	7.4200	7.220000	7.2500	-1.762%	550,133	+73.241%
2025-02-19	7.1800	7.3900	7.165000	7.3800	+2.500%	575,380	+70.190%
2025-02-18	7.2500	7.5150	7.140000	7.2000	-1.099%	967,394	+74.444%
2025-02-14	7.4800	7.6800	7.180000	7.2800	-2.674%	1,269,893	+72.527%
2025-02-13	7.5300	7.6600	7.440000	7.4800	+0.335%	907,563	+67.914%
2025-02-12	7.2900	7.5100	7.280000	7.4550	+0.202%	842,819	+68.478%
2025-02-11	7.2800	7.5300	7.195000	7.4400	+0.677%	1,317,091	+68.817%
2025-02-10	7.6100	7.6760	7.190000	7.3900	-2.378%	1,070,704	+69.959%
2025-02-07	7.6200	7.7800	7.530000	7.5700	-0.916%	744,472	+65.918%
2025-02-06	8.1500	8.2000	7.630000	7.6400	-6.027%	1,019,267	+64.398%
2025-02-05	7.8000	8.3100	7.710000	8.1300	+3.964%	915,180	+54.490%
2025-02-04	7.5500	7.8900	7.520000	7.8200	+3.576%	815,581	+60.614%
2025-02-03	7.5500	7.8220	7.450000	7.5500	-1.948%	1,017,606	+66.358%
2025-01-31	7.8000	8.0000	7.565000	7.7000	-1.028%	1,035,583	+63.117%
2025-01-30	7.9400	8.0400	7.610000	7.7800	-0.765%	1,441,302	+61.440%
2025-01-29	7.8300	8.1500	7.810000	7.8400	-0.759%	817,651	+60.204%
2025-01-28	7.9100	7.9600	7.740000	7.9000	+0.127%	602,095	+58.987%
2025-01-27	7.8900	8.1500	7.760000	7.8900	-1.004%	908,512	+59.189%
2025-01-24	7.9500	8.1000	7.810000	7.9700	-0.125%	711,519	+57.591%
2025-01-23	7.9100	8.1900	7.910000	7.9800	-0.125%	1,128,062	+57.393%
2025-01-22	8.0900	8.0900	7.850000	7.9900	-1.236%	910,828	+57.196%
2025-01-21	8.1300	8.1300	7.960000	8.0900	+0.999%	543,912	+55.253%
2025-01-17	8.1500	8.1800	7.990000	8.0100	-0.497%	502,650	+56.804%
2025-01-16	8.2000	8.2100	7.985000	8.0500	-0.984%	800,243	+56.025%
2025-01-15	8.1500	8.3800	7.990000	8.1300	+3.435%	1,026,176	+54.490%
2025-01-14	8.2500	8.4300	7.695000	7.8600	-3.202%	1,298,781	+59.796%
2025-01-13	8.0300	8.1700	7.750000	8.1200	-1.096%	1,068,682	+54.680%
2025-01-10	8.6400	8.8000	8.040000	8.2100	-7.441%	976,082	+52.984%
2025-01-08	9.0300	9.1399	8.820000	8.8700	-2.313%	695,680	+41.601%
2025-01-07	8.9500	9.2200	8.800000	9.0800	+2.252%	879,283	+38.326%
2025-01-06	8.8600	9.1800	8.780000	8.8800	+1.370%	891,667	+41.441%
2025-01-03	8.8500	9.0200	8.760000	8.7600	+0.229%	534,273	+43.379%
2025-01-02	8.6000	8.8600	8.555000	8.7400	+2.342%	627,317	+43.707%
2024-12-31	8.4400	8.5650	8.230000	8.5400	+2.275%	1,252,844	+47.073%
2024-12-30	8.4000	8.4400	8.120000	8.3500	-1.066%	659,928	+50.419%
2024-12-27	8.5300	8.5300	8.270000	8.4400	-1.171%	875,717	+48.815%
2024-12-26	8.2800	8.6390	8.280000	8.5400	+2.521%	538,203	+47.073%
2024-12-24	8.5300	8.5550	8.280000	8.3300	-2.687%	486,479	+50.780%
2024-12-23	8.5000	8.6650	8.350000	8.5600	+0.706%	697,129	+46.729%
2024-12-20	8.3100	8.6200	8.310000	8.5000	+0.592%	1,288,972	+47.765%
2024-12-19	8.6300	8.7600	8.370000	8.4500	+0.118%	761,720	+48.639%
2024-12-18	9.0300	9.1350	8.150000	8.4400	-6.430%	713,982	+48.815%
2024-12-17	8.9200	9.2100	8.900000	9.0200	+0.445%	402,591	+39.246%
2024-12-16	8.8000	9.0900	8.650000	8.9800	+3.337%	861,772	+39.866%
2024-12-13	8.8200	9.0200	8.610000	8.6900	-2.250%	545,161	+44.534%
2024-12-12	9.4300	9.4400	8.850000	8.8900	-7.008%	1,061,670	+41.282%
2024-12-11	9.5400	9.6600	9.280000	9.5600	+1.271%	598,139	+31.381%
2024-12-10	9.3000	9.5100	9.230000	9.4400	+0.963%	616,678	+33.051%
2024-12-09	9.6700	9.8000	9.120000	9.3500	-2.807%	541,879	+34.332%
2024-12-06	9.2600	9.6700	9.250000	9.6200	+4.793%	569,757	+30.561%
2024-12-05	9.4400	9.5700	9.140000	9.1800	-3.165%	718,152	+36.819%
2024-12-04	9.4600	9.7250	9.420000	9.4800	-0.105%	894,417	+32.489%
2024-12-03	9.7000	10.2100	9.410100	9.4900	-2.866%	1,620,944	+32.350%
2024-12-02	9.7900	10.1400	9.740000	9.7700	-1.213%	793,593	+28.557%
2024-11-29	10.0800	10.1500	9.745000	9.8900	-1.690%	752,147	+26.997%
2024-11-27	9.6900	10.2500	9.310000	10.0600	+3.179%	988,141	+24.851%
2024-11-26	9.1200	9.8700	9.050000	9.7500	+7.261%	1,349,105	+28.821%
2024-11-25	8.8500	9.1300	8.779500	9.0900	+2.945%	1,184,779	+38.174%
2024-11-22	8.5900	8.8800	8.410000	8.8300	+3.638%	803,114	+42.242%
2024-11-21	8.8400	8.8800	8.210000	8.5200	-2.961%	1,081,883	+47.418%
2024-11-20	8.9000	8.9853	8.570000	8.7800	-1.570%	772,490	+43.052%
2024-11-19	8.5410	8.9600	8.510100	8.9200	+2.647%	761,028	+40.807%
2024-11-18	9.1700	9.2000	8.620000	8.6900	-5.131%	1,360,507	+44.534%
2024-11-15	10.0300	10.0300	9.145000	9.1600	-7.661%	1,314,076	+37.118%
2024-11-14	10.5600	10.7350	9.820000	9.9200	-6.415%	1,671,549	+26.613%
2024-11-13	10.9000	11.1200	10.600000	10.6000	0.000%	863,830	+18.491%
2024-11-12	10.9000	11.0500	10.460000	10.6000	-3.285%	584,932	+18.491%
2024-11-11	11.1700	11.2500	10.760000	10.9600	-1.261%	505,780	+14.599%
2024-11-08	10.8100	11.1000	10.620000	11.1000	+2.968%	833,064	+13.153%
2024-11-07	10.9600	11.0700	10.530000	10.7800	-1.463%	780,602	+16.512%
2024-11-06	10.9800	11.1000	10.644004	10.9400	+3.500%	972,215	+14.808%
2024-11-05	10.1900	10.6599	10.070000	10.5700	+2.921%	771,196	+18.827%
2024-11-04	10.1600	10.5100	9.760000	10.2700	-1.155%	1,153,137	+22.298%
2024-11-01	10.5300	10.7500	10.330000	10.3900	-1.330%	805,512	+20.885%
2024-10-31	10.9300	10.9900	10.520000	10.5300	-4.964%	857,327	+19.278%
2024-10-30	11.2400	11.4825	11.070000	11.0800	-1.947%	830,124	+13.357%
2024-10-29	11.4200	11.6400	11.190000	11.3000	-0.616%	871,240	+11.150%
2024-10-28	11.4300	11.7750	11.262000	11.3700	+2.065%	1,065,119	+10.466%
2024-10-25	11.0200	11.2500	10.930000	11.1400	+2.296%	709,685	+12.747%
2024-10-24	10.8600	11.0300	10.630000	10.8900	+0.276%	709,979	+15.335%
2024-10-23	11.2400	11.2700	10.690000	10.8600	-3.894%	843,048	+15.654%
2024-10-22	11.3000	11.4613	11.080000	11.3000	-0.616%	638,524	+11.150%
2024-10-21	11.4800	11.6000	11.120000	11.3700	+0.353%	668,298	+10.466%
2024-10-18	11.1400	11.5000	11.140000	11.3300	+2.164%	704,190	+10.856%
2024-10-17	11.4200	11.4900	11.020000	11.0900	-3.313%	946,461	+13.255%
2024-10-16	10.5000	11.5800	10.354400	11.4700	+12.121%	2,459,519	+9.503%
2024-10-15	10.4000	10.6599	9.820000	10.2300	-2.199%	2,319,499	+22.776%
2024-10-14	9.8000	10.5100	9.640100	10.4600	+6.953%	2,857,778	+20.076%
2024-10-11	9.2200	9.9000	9.180000	9.7800	+6.074%	4,641,510	+28.425%
2024-10-10	9.1800	9.6250	8.930000	9.2200	-0.860%	1,193,626	+36.226%
2024-10-09	9.4000	9.5000	9.160000	9.3000	-0.215%	584,435	+35.054%
2024-10-08	9.4700	9.6800	9.300000	9.3200	-1.688%	774,961	+34.764%
2024-10-07	9.8000	9.8200	9.375000	9.4800	-3.659%	963,851	+32.489%
2024-10-04	9.3000	10.0000	8.980000	9.8400	+6.609%	1,581,211	+27.642%
2024-10-03	9.2700	9.3500	9.020000	9.2300	-0.859%	668,339	+36.078%
2024-10-02	9.0200	9.3500	8.780000	9.3100	+2.759%	1,206,103	+34.909%
2024-10-01	8.6400	9.0800	8.490000	9.0600	+4.138%	1,467,884	+38.631%
2024-09-30	8.6800	8.9400	8.630000	8.7000	+0.230%	1,557,949	+44.368%
2024-09-27	8.8900	8.9350	8.645000	8.6800	-1.139%	636,487	+44.700%
2024-09-26	8.9900	9.1300	8.780000	8.7800	-0.679%	2,684,057	+43.052%
2024-09-25	8.5900	8.9600	8.520000	8.8400	+2.910%	1,849,721	+42.081%
2024-09-24	8.5400	8.7200	8.440000	8.5900	+1.537%	639,525	+46.217%
2024-09-23	9.0100	9.0600	8.460000	8.4600	-5.791%	685,006	+48.463%
2024-09-20	9.0700	9.1600	8.830000	8.9800	-0.664%	3,852,963	+39.866%
2024-09-19	9.2000	9.3300	8.920000	9.0400	-0.110%	1,293,525	+38.938%
2024-09-18	8.9400	9.1400	8.630000	9.0500	+3.311%	1,470,490	+38.785%
2024-09-17	9.0000	9.0300	8.690000	8.7600	-1.904%	1,156,953	+43.379%
2024-09-16	8.9700	9.0400	8.640000	8.9300	-0.778%	623,028	+40.649%
2024-09-13	8.9400	9.0600	8.700000	9.0000	+3.330%	1,103,085	+39.556%
2024-09-12	8.4700	8.9050	8.370000	8.7100	+3.199%	840,654	+44.202%
2024-09-11	8.3500	8.5600	8.200000	8.4400	+0.957%	583,626	+48.815%
2024-09-10	8.3300	8.4386	8.115000	8.3600	0.000%	563,445	+50.239%
2024-09-09	8.4000	8.5850	8.215000	8.3600	-0.358%	778,187	+50.239%
2024-09-06	8.4500	8.5300	8.130000	8.3900	-0.592%	579,245	+49.702%
2024-09-05	8.4300	8.5500	8.220000	8.4400	+0.119%	378,754	+48.815%
2024-09-04	8.3500	8.6200	8.190000	8.4300	+0.958%	599,296	+48.992%
2024-09-03	8.6000	8.7900	8.210000	8.3500	-5.329%	777,048	+50.419%
2024-08-30	8.5500	8.8350	8.460000	8.8200	+3.037%	586,842	+42.404%
2024-08-29	9.0300	9.0550	8.535000	8.5600	-4.783%	737,960	+46.729%
2024-08-28	8.9300	9.0200	8.720000	8.9900	-0.553%	433,270	+39.711%
2024-08-27	8.9100	9.1100	8.800000	9.0400	+0.333%	706,779	+38.938%
2024-08-26	9.2300	9.2300	8.960000	9.0100	-1.098%	656,133	+39.401%
2024-08-23	8.9700	9.1900	8.860000	9.1100	+1.902%	869,375	+37.870%
2024-08-22	9.2200	9.3900	8.910000	8.9400	-3.142%	1,072,887	+40.492%
2024-08-21	8.9400	9.2450	8.745000	9.2300	+4.412%	1,152,906	+36.078%
2024-08-20	8.7000	8.9000	8.535000	8.8400	+1.260%	721,267	+42.081%
2024-08-19	8.1100	8.7400	8.110000	8.7300	+7.645%	995,823	+43.872%
2024-08-16	8.3600	8.4600	8.070000	8.1100	-3.106%	725,887	+54.871%
2024-08-15	8.2300	8.4500	8.080000	8.3700	+4.756%	809,614	+50.060%
2024-08-14	8.0700	8.0900	7.850000	7.9900	-0.125%	635,932	+57.196%
2024-08-13	8.0300	8.1500	7.850000	8.0000	+0.125%	835,824	+57.000%
2024-08-12	8.2900	8.4200	7.940000	7.9900	-4.197%	895,259	+57.196%
2024-08-09	8.0400	8.4200	7.930000	8.3400	+3.861%	1,579,898	+50.600%
2024-08-08	8.3700	8.4300	7.860000	8.0300	-4.062%	1,543,523	+56.413%
2024-08-07	8.3900	8.9700	7.880000	8.3700	+6.084%	2,153,650	+50.060%
2024-08-06	7.5300	7.9100	7.160100	7.8900	+5.906%	1,293,709	+59.189%
2024-08-05	6.9700	7.4900	6.940000	7.4500	-4.242%	1,282,551	+68.591%
2024-08-02	7.8000	7.9200	7.600000	7.7800	-3.594%	1,069,569	+61.440%
2024-08-01	8.5500	8.5800	8.000000	8.0700	-4.610%	1,021,010	+55.638%
2024-07-31	8.3800	8.7203	8.230000	8.4600	+2.174%	953,717	+48.463%
2024-07-30	8.3200	8.4600	8.095000	8.2800	+1.346%	623,395	+51.691%
2024-07-29	8.4300	8.4700	7.980000	8.1700	-3.084%	865,337	+53.733%
2024-07-26	8.4200	8.5737	8.260000	8.4300	+1.812%	781,478	+48.992%
2024-07-25	7.9200	8.4090	7.920000	8.2800	+4.678%	949,597	+51.691%
2024-07-24	7.9700	8.2650	7.870000	7.9100	-1.739%	1,066,691	+58.786%
2024-07-23	7.8900	8.2450	7.810000	8.0500	+2.417%	1,456,051	+56.025%
2024-07-22	7.8500	8.0299	7.630000	7.8600	+0.127%	815,511	+59.796%
2024-07-19	7.7800	7.9000	7.670500	7.8500	+1.290%	1,160,845	+60.000%
2024-07-18	7.9400	8.1400	7.680000	7.7500	-3.125%	1,409,682	+62.065%
2024-07-17	8.1000	8.4500	7.840000	8.0000	-4.762%	2,248,069	+57.000%
2024-07-16	8.5350	8.6800	8.300000	8.4000	-0.356%	2,700,684	+49.524%
2024-07-15	8.1600	8.4900	8.100600	8.4300	+3.690%	1,910,642	+48.992%
2024-07-12	7.7300	8.2200	7.617500	8.1300	+6.974%	2,148,050	+54.490%
2024-07-11	7.2200	7.7491	7.190000	7.6000	+6.145%	2,557,415	+65.263%
2024-07-10	6.4700	7.1800	6.420100	7.1600	+11.008%	1,740,582	+75.419%
2024-07-09	6.6600	6.7400	6.440000	6.4500	-3.153%	1,072,508	+94.729%